アドバンテストの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/05 | 4,170 | 4,242 | 4,102 | 4,240 | +206 | +5.1% | 9,716,700 |
2023/10/04 | 4,106 | 4,123 | 3,996 | 4,034 | -212 | -5% | 11,751,000 |
2023/10/03 | 4,295 | 4,373 | 4,227 | 4,246 | -55 | -1.3% | 11,882,600 |
2023/10/02 | 4,229 | 4,358 | 4,221 | 4,301 | +120 | +2.9% | 12,398,700 |
2023/09/29 | 4,185 | 4,236 | 4,110 | 4,181 | +121 | +3% | 13,920,100 |
2023/09/28 | 4,085 | 4,164 | 4,006 | 4,060 | -12,350 | -75.3% | 9,435,800 |
2023/09/27 | 15,750 | 16,435 | 15,615 | 16,410 | +280 | +1.7% | 2,529,600 |
2023/09/26 | 16,390 | 16,595 | 16,060 | 16,130 | -370 | -2.2% | 2,116,900 |
2023/09/25 | 15,960 | 16,600 | 15,950 | 16,500 | +615 | +3.9% | 2,821,300 |
2023/09/22 | 15,630 | 16,020 | 15,470 | 15,885 | +85 | +0.5% | 3,547,400 |
2023/09/21 | 15,830 | 16,025 | 15,690 | 15,800 | -430 | -2.6% | 3,267,400 |
2023/09/20 | 16,160 | 16,270 | 15,895 | 16,230 | +275 | +1.7% | 3,139,500 |
2023/09/19 | 16,105 | 16,125 | 15,750 | 15,955 | -670 | -4% | 3,282,800 |
2023/09/15 | 16,815 | 16,815 | 16,315 | 16,625 | -35 | -0.2% | 3,320,200 |
2023/09/14 | 16,635 | 16,740 | 16,450 | 16,660 | +330 | +2% | 2,824,900 |
2023/09/13 | 16,280 | 16,760 | 16,255 | 16,330 | -235 | -1.4% | 3,239,900 |
2023/09/12 | 16,930 | 16,960 | 16,330 | 16,565 | -345 | -2% | 4,227,600 |
2023/09/11 | 17,130 | 17,290 | 16,855 | 16,910 | -605 | -3.5% | 3,970,500 |
2023/09/08 | 17,090 | 17,615 | 17,020 | 17,515 | +250 | +1.4% | 5,722,600 |
2023/09/07 | 18,090 | 18,180 | 17,250 | 17,265 | -1,225 | -6.6% | 6,055,600 |
2023/09/06 | 18,090 | 18,545 | 18,050 | 18,490 | +540 | +3% | 3,105,000 |
2023/09/05 | 18,185 | 18,220 | 17,765 | 17,950 | -235 | -1.3% | 2,613,100 |
2023/09/04 | 18,350 | 18,390 | 18,070 | 18,185 | -65 | -0.4% | 1,994,300 |
2023/09/01 | 18,200 | 18,425 | 18,170 | 18,250 | -60 | -0.3% | 2,519,400 |
2023/08/31 | 18,150 | 18,460 | 18,045 | 18,310 | +260 | +1.4% | 3,628,600 |
2023/08/30 | 18,220 | 18,410 | 17,965 | 18,050 | +125 | +0.7% | 3,837,200 |
2023/08/29 | 18,115 | 18,180 | 17,900 | 17,925 | -135 | -0.7% | 2,700,800 |
2023/08/28 | 17,740 | 18,165 | 17,670 | 18,060 | +365 | +2.1% | 4,640,300 |
2023/08/25 | 18,460 | 18,540 | 17,600 | 17,695 | -1,965 | -10% | 8,832,300 |
2023/08/24 | 20,270 | 20,355 | 19,550 | 19,660 | +310 | +1.6% | 7,408,100 |
2023/08/23 | 19,100 | 19,365 | 18,790 | 19,350 | +20 | +0.1% | 4,068,400 |
2023/08/22 | 19,280 | 19,515 | 19,100 | 19,330 | +850 | +4.6% | 4,804,100 |
2023/08/21 | 18,505 | 18,745 | 18,240 | 18,480 | ±0 | ±0% | 3,875,400 |
2023/08/18 | 18,235 | 18,790 | 18,130 | 18,480 | +280 | +1.5% | 4,428,500 |
2023/08/17 | 18,030 | 18,480 | 18,010 | 18,200 | -120 | -0.7% | 3,419,200 |
2023/08/16 | 17,905 | 18,425 | 17,820 | 18,320 | +200 | +1.1% | 3,859,800 |
2023/08/15 | 18,550 | 18,680 | 18,090 | 18,120 | +340 | +1.9% | 3,576,200 |
2023/08/14 | 17,960 | 18,010 | 17,535 | 17,780 | -580 | -3.2% | 3,958,300 |
2023/08/10 | 17,990 | 18,405 | 17,725 | 18,360 | -20 | -0.1% | 3,669,800 |
2023/08/09 | 17,985 | 18,590 | 17,925 | 18,380 | +525 | +2.9% | 3,678,300 |
2023/08/08 | 18,570 | 18,610 | 17,855 | 17,855 | -785 | -4.2% | 4,847,800 |
2023/08/07 | 18,670 | 18,740 | 18,130 | 18,640 | -310 | -1.6% | 3,374,500 |
2023/08/04 | 18,935 | 19,105 | 18,735 | 18,950 | +65 | +0.3% | 2,796,500 |
2023/08/03 | 18,900 | 19,220 | 18,750 | 18,885 | -515 | -2.7% | 4,926,600 |
2023/08/02 | 20,030 | 20,120 | 19,240 | 19,400 | -910 | -4.5% | 5,601,700 |
2023/08/01 | 19,725 | 20,315 | 19,535 | 20,310 | +785 | +4% | 4,680,300 |
2023/07/31 | 20,095 | 20,095 | 19,410 | 19,525 | -275 | -1.4% | 5,296,400 |
2023/07/28 | 19,640 | 20,100 | 19,085 | 19,800 | -35 | -0.2% | 9,042,500 |
2023/07/27 | 19,210 | 19,940 | 19,090 | 19,835 | -325 | -1.6% | 9,731,200 |
2023/07/26 | 20,500 | 20,890 | 20,155 | 20,160 | -345 | -1.7% | 4,177,500 |
151~
200
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「アドバンテ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
アドバンテ | 560,000円 | +7.9% | +13.9% | 0.63% | 61.71倍 | 9.59倍 |
|
半導体検査装置で世界大手。非メモリー用中心。DRAM用では首位。システムレベルテストも |
ファナック | 458,700円 | -6.2% | -17.8% | 1.74% | 40.42倍 | 2.54倍 |
|
工作機械用NC(数値制御)装置世界首位。産業用ロボや小型マシニングセンタも。配当性向60% |
ニデック | 729,200円 | +2.2% | +8.4% | 1.10% | 25.39倍 | 2.55倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。EV向けなど車載用を主柱に育成中 |
レーザーテク | 4,327,000円 | +27.6% | +5.2% | 0.44% | 79.64倍 | 32.61倍 |
|
先端半導体向けマスク欠陥検査装置が柱。EUV光源品は独占。マスクブランクス検査装置も |
パナソニックH | 134,000円 | +1.2% | +1.1% | 2.24% | 10.09倍 | 0.69倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。24年度にも車載機器売却へ |
市場注目の銘柄
チャート関連のコラム